会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

HNXインデックス・銘柄情報 - 株式指数・基本情報

2017/03/24 14:54VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
91.37
+1.47/+1.64%
売買高 66,088,028 株
(前日比 +86.48%)
売買高(相対取引を含む) 68,954,861 株
(前日比 +80.36%)
値上がり銘柄数 108
値下がり銘柄数 82
変わらず銘柄数 192
総銘柄数 382
売買代金 708,137 百万VND
(前日比 +61.92%)
売買代金(相対取引を含む) 744,789 百万VND
(前日比 +59.41%)
HNX30 166.56 +3.86 +2.37%
LARGE 132.89 +2.75 +2.11%
MID/SMALL 153.69 +0.58 +0.38%
VNX Allshare 1,049.50 +3.10 +0.3%
前日終値 89.90 (03/23) 
始値 89.90
高値 91.38
安値 89.86
年初来高値 91.37 (03/24) 
年初来安値 81.33 (01/05) 
外国人
買い 売り 差引き(買い - 売り)
株数 1,358,300 株
金額 24,372 (百万VND)
株数 1,114,713 株
金額 8,139 (百万VND)
株数 243,587 株
金額 16,233 (百万VND)
-0.02 -0.21 +0.62 +2.26 +0.46 +0.49
+0.83 +0.14 +2.31 +0.71 -0.15 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 HNXインデックス・銘柄情報(2017/03/24 14:54VNT)
銘柄 前日
終値
現値 始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
ACB 24.9 25.5 24.9 25.9 24.8 +600 +2.41% 7,262,960 184,668,234 25,140,483 1,232.38 17.76 - -
ACM 1.8 1.8 1.8 1.8 1.7 0 0.00% 162,440 291,689 91,800 4.50 11.43 - -
ADC 16.1 16.1 16.1 16.1 16.1 0 0.00% 100 1,610 49,266 2.42 6.23 100 -
ALT 13 13 13 0 0 0 0.00% - - 74,577 3.66 12.69 - -
ALV 3.4 3.4 3.4 0 0 0 0.00% - - 10,227 0.50 3.61 - -
AMC 30 30 30 0 0 0 0.00% - - 85,500 4.19 6.76 - -
AME 3.8 3.8 3.8 0 0 0 0.00% - - 45,600 2.24 21.66 - -
AMV 14.9 15 14.9 16.3 14.9 +100 +0.67% 14,300 220,290 31,736 1.56 38.85 - -
API 20.5 20.7 21 21 20.2 +200 +0.98% 33,900 694,920 732,780 35.92 - - 3,000
APP 9 9 9 9 9 0 0.00% 100 900 37,815 1.85 6.57 - -
APS 2.4 2.5 2.5 2.5 2.4 +100 +4.17% 102,000 253,940 97,500 4.78 42.74 - -
ARM 35.1 35.1 35.1 0 0 0 0.00% - - 91,005 4.46 12.27 - -
ASA 2.3 2.3 2.2 2.3 2.1 0 0.00% 62,300 137,120 23,000 1.13 15.74 - 10,900
ATS 13.7 13.7 13.7 13.8 13.6 0 0.00% 15,600 212,670 47,950 2.35 23.86 - -
B82 3.4 3.4 3.4 0 0 0 0.00% - - 17,000 0.83 24.64 - -
BAX 17 22.1 22.1 22.1 22.1 +5,100 +30.00% 100 2,210 - - - - -
BBS 13.5 13.5 13.1 14.7 13.1 0 0.00% 3,800 52,140 81,000 3.97 7.60 2,800 -
BCC 16.8 16.5 16.8 16.9 16.3 -300 -1.79% 966,780 15,904,976 1,815,166 88.98 6.46 5,000 1,000
BDB 10.3 10.3 10.3 0 0 0 0.00% - - 11,603 0.57 10.38 - -
BED 37 37 37 0 0 0 0.00% - - 111,000 5.44 18.04 - -
BHT 4.6 4.6 4.6 0 0 0 0.00% - - 21,160 1.04 - - -
BII 2.8 2.8 2.8 2.9 2.8 0 0.00% 175,610 491,878 161,504 7.92 17.87 - 36,000
BKC 6 6.2 6.1 6.2 6.1 +200 +3.33% 2,000 12,230 72,774 3.57 15.81 - -
BLF 4.2 4.1 4.1 4.1 4.1 -100 -2.38% 2,900 11,890 48,125 2.36 5.75 - -
BPC 19.8 20.4 19.9 20.4 19.9 +600 +3.03% 3,000 60,260 77,520 3.80 4.34 - -
BSC 15.4 15.4 15.4 0 0 0 0.00% - - 48,522 2.38 29.49 - -
BST 13.3 13.3 13.3 0 0 0 0.00% - - 14,630 0.72 9.65 - -
BTS 8.5 8.9 8 8.9 8 +400 +4.71% 27,900 227,990 970,600 47.58 7.04 - -
BVS 16 16.4 16 16.4 16 +400 +2.50% 73,820 1,199,072 1,184,387 58.06 11.44 40,200 29,100
BXH 21.4 21.5 21.5 21.5 21.5 +100 +0.47% 700 15,050 64,759 3.17 7.63 - -
C92 11.5 11.5 11.5 0 0 0 0.00% - - 61,099 3.00 11.13 - -
CAN 20.5 21.2 21.2 21.2 21.2 +700 +3.41% 1,300 27,560 106,000 5.20 163.54 - -
CAP 33.1 33.5 33.1 34.2 33.1 +400 +1.21% 27,600 928,920 159,463 7.82 6.71 - 5,000
CCM 13.4 13.4 13.4 0 0 0 0.00% - - 61,640 3.02 5 - -
CDN 24 24 24 24 24 0 0.00% 2,000 48,000 1,584,000 77.65 12.43 - -
CEO 12.3 12.2 12.3 12.4 11.9 -100 -0.81% 928,400 11,232,960 1,255,819 61.56 7.56 2,100 -
CJC 42 42 42 0 0 0 0.00% - - 84,000 4.12 16.38 - -
CKV 13.4 13.6 13.6 13.7 13.6 +200 +1.49% 50,000 683,000 53,978 2.65 12.56 - 49,100
CLH 14 14 13.7 14 13.7 0 0.00% 3,100 43,370 140,000 6.86 4.95 - -
CLM 14.7 14.7 14.7 0 0 0 0.00% - - 161,700 7.93 12.55 - -
CMC 5.2 5.2 5.2 0 0 0 0.00% - - 23,717 1.16 53.80 - -
CMI 5 5.5 5.4 5.5 5.4 +500 +10.00% 111,200 611,240 88,000 4.31 - - -
CMS 6.3 6.4 6.3 6.4 6.3 +100 +1.59% 16,900 106,840 110,080 5.40 56.24 - -
CPC 26.1 26.1 24.8 26.1 24.8 0 0.00% 500 12,920 106,526 5.22 8.96 400 -
CSC 29.1 29.5 29.1 29.5 29 +400 +1.37% 10,200 298,250 295,000 14.46 19.73 - -
CT6 4.9 4.9 4.9 0 0 0 0.00% - - 29,918 1.47 19.27 - -
CTA 1.7 1.7 1.7 0 0 0 0.00% - - 16,222 0.80 - - -
CTB 31.3 33 32 33 32 +1,700 +5.43% 1,200 38,600 115,500 5.66 8.27 - 1,000
CTC 5.6 5.7 5.7 5.7 5.7 +100 +1.79% 600 3,420 50,160 2.46 149.05 - -
CTP 21.9 21 22 22.4 21 -900 -4.11% 200,100 4,379,690 210,000 10.29 17.11 - -
CTS 8.2 8.3 8.2 8.4 8.2 +100 +1.22% 458,856 3,809,779 750,213 36.78 8.56 - -
CTT 8.1 8.1 8.1 0 0 0 0.00% - - 38,049 1.87 6.77 - -
CTX 17.9 19.6 16.2 19.6 16.2 +1,700 +9.50% 7,600 123,660 516,534 25.32 54.20 - -
CVN 2.6 2.7 2.7 2.7 2.6 +100 +3.85% 27,500 72,950 8,775 0.43 37.30 - -
CVT 55 55.1 55.3 57 54.9 +100 +0.18% 322,120 17,981,538 1,110,814 54.45 6.91 6,900 3,000
CX8 9.9 9.9 9.9 0 0 0 0.00% - - 17,577 0.86 15.98 - -
D11 11.5 12.4 12.4 12.4 12.4 +900 +7.83% 100 1,240 81,244 3.98 59.78 - -
DAD 16.2 16.2 16.4 16.4 16.2 0 0.00% 200 3,260 75,479 3.70 5.70 200 200
DAE 16.5 16.5 16.5 0 0 0 0.00% - - 24,728 1.21 5.22 - -
DBC 31.8 31.6 31.9 31.9 31.3 -200 -0.63% 85,660 2,701,402 2,379,163 116.63 5.15 - -
DBT 17.7 17.4 17.7 17.7 17.4 -300 -1.69% 18,750 328,760 214,272 10.50 5.50 9,100 -
DC2 5.9 6.1 6.1 6.1 6.1 +200 +3.39% 2,100 12,810 15,372 0.75 4.63 - -
DC4 7.3 7.3 7.3 0 0 0 0.00% - - 40,238 1.97 5.90 - -
DCS 2.4 2.3 2.4 2.5 2.3 -100 -4.17% 551,256 1,300,804 138,712 6.80 11.85 - 87,000
DGC 39 38.7 38.7 39.1 38.4 -300 -0.77% 131,130 5,074,644 1,633,476 80.07 7.57 - -
DGL 36.6 37 36.4 37 35.7 +400 +1.09% 18,214 659,977 1,716,796 84.16 10.03 1,700 -
DHP 9.5 9.3 9.3 9.3 9.2 -200 -2.11% 14,500 134,010 88,277 4.33 6.89 - -
DHT 77.9 82.5 78 82.8 77.5 +4,600 +5.91% 17,910 1,427,250 516,655 25.33 9.47 400 -
DID 5.5 5.5 5.5 0 0 0 0.00% - - 27,500 1.35 8.23 - -
DIH 11.3 11.1 10.2 11.1 10.2 -200 -1.77% 15,100 154,110 32,359 1.59 9.90 - -
DL1 11.6 11.6 11.6 11.6 11.6 0 0.00% 1,000 11,600 195,953 9.61 12.17 - -
DLR 9.6 9.6 9.6 0 0 0 0.00% - - 43,200 2.12 - - -
DNC 33.1 33.1 33.1 0 0 0 0.00% - - 83,731 4.10 8.78 - -
DNM 29.5 29 29.3 29.5 29 -500 -1.69% 5,000 147,110 126,951 6.22 8.48 - -
DNP 24.8 24.9 25.2 25.2 24.8 +100 +0.40% 6,950 173,220 747,140 36.62 6.20 - -
DNY 7.4 7.5 7.4 7.5 7.4 +100 +1.35% 2,000 14,900 202,496 9.93 10.22 - -
DP3 33.5 33.5 33.5 0 0 0 0.00% - - 227,800 11.17 10.07 - -
DPC 34.8 34.8 34.8 0 0 0 0.00% - - 77,857 3.82 26.80 - -
DPS 2.7 2.8 2.7 2.8 2.6 +100 +3.70% 241,271 654,541 85,333 4.18 4.27 - -
DST 24.3 24.7 24.3 24.9 24 +400 +1.65% 473,650 11,674,900 795,809 39.01 613.21 - -
DXP 17.2 17.2 17 17.2 17 0 0.00% 7,700 131,200 406,344 19.92 6.36 3,600 500
DZM 11.5 11.4 11.4 11.4 11.4 -100 -0.87% 700 7,980 61,514 3.02 3.42 - -
E1SSHN30 10 10 10 0 0 0 0.00% - - - - - - -
EBS 9.3 9.3 9.3 0 0 0 0.00% - - 92,680 4.54 6.13 - -
ECI 14 14 14 0 0 0 0.00% - - 24,640 1.21 8.81 - -
EFI 7.6 7.6 7.6 0 0 0 0.00% - - 82,688 4.05 13.32 - -
EID 14.5 15.5 14 15.9 14 +1,000 +6.90% 12,800 192,260 232,500 11.40 5.77 10,500 -
FDT 35 35 35 0 0 0 0.00% - - 106,908 5.24 23.80 - -
FID 1.9 1.8 1.9 1.9 1.8 -100 -5.26% 115,910 215,129 42,372 2.08 4.49 - -
G20 3.5 3.4 3.5 3.5 3.3 -100 -2.86% 23,200 78,690 48,960 2.40 4 - -
GLT 41.4 38 38 38 38 -3,400 -8.21% 300 11,400 308,989 15.15 14.38 - -
GMX 26.7 26.7 26.7 0 0 0 0.00% 30 744 141,896 6.96 6.89 - -
HAD 34.9 34.8 34.8 34.8 34.8 -100 -0.29% 180 6,272 139,200 6.82 8.16 - -
HAT 36.2 36.5 36.5 36.5 35.7 +300 +0.83% 3,100 111,620 113,990 5.59 7.58 - -
HBE 7.5 7.5 7.5 0 0 0 0.00% - - 16,733 0.82 9.49 - -
HBS 3.3 3.3 3.3 0 0 0 0.00% 10 30 108,900 5.34 57.54 - -
HCC 28.8 29 29 29.1 28.8 +200 +0.69% 5,600 161,820 127,731 6.26 4.94 300 -
HCT 18.1 18 16.3 18 16.3 -100 -0.55% 900 15,480 36,295 1.78 20.97 500 -
HDA 11.7 11.7 11.7 11.7 11.7 0 0.00% 32,800 383,760 134,550 6.60 7.96 - -
HDO 1.8 1.8 1.8 1.8 1.7 0 0.00% 82,910 140,987 26,928 1.32 - - -
HEV 12.5 12.5 12.4 12.5 12.4 0 0.00% 800 9,950 12,500 0.61 6.86 - -
HGM 38 38 38 0 0 0 0.00% - - 452,987 22.21 27.42 - -
HHC 47.6 42.9 42.9 42.9 42.9 -4,700 -9.87% 111,256 4,773,149 704,633 34.54 19.04 - -
HHG 10.5 10.3 10.3 10.6 10.3 -200 -1.90% 339,340 3,522,430 297,053 14.56 6.31 - -
HJS 16.1 15.3 15.3 15.3 15.3 -800 -4.97% 100 1,530 321,298 15.75 12.71 - -
HKB 6.8 7.2 6.8 7.4 6.8 +400 +5.88% 3,445,246 24,983,658 371,520 18.21 5.22 - -
HKT 6.1 6.3 6.4 6.4 6 +200 +3.28% 18,800 115,900 - - 4.25 300 -
HLC 9.5 9.5 9.5 0 0 0 0.00% - - 241,444 11.84 4.89 - -
HLD 12.4 12.4 12.4 12.4 12.3 0 0.00% 12,100 149,340 248,000 12.16 5.56 100 -
HLY 18 16.3 19.6 19.6 16.2 -1,700 -9.44% 500 8,700 16,298 0.80 5.56 - -
HMH 13.2 13.2 13.2 13.2 13.2 0 0.00% 300 3,960 174,238 8.54 5.68 - 100
HNM 6.4 6.6 6.4 6.6 6.3 +200 +3.13% 27,280 177,302 132,000 6.47 82.73 - -
HOM 5.9 6 5.9 6.1 5.9 +100 +1.69% 7,700 46,200 415,372 20.36 7.76 - -
HPM 18.9 19 19 19 19 +100 +0.53% 400 7,600 72,200 3.54 - - -
HST 6.4 6.4 6.4 0 0 0 0.00% - - 9,526 0.47 11.28 - -
HTC 32.5 32.8 32.8 33.6 32.8 +300 +0.92% 13,010 434,826 360,800 17.69 3.50 - -
HTP 17.4 17.4 17.4 0 0 0 0.00% - - 28,633 1.40 28.42 - -
HUT 14.6 14.7 14.8 14.9 14.5 +100 +0.68% 1,777,689 26,135,354 2,592,042 127.06 5.94 20,000 1,000
HVA 2.8 2.8 2.7 2.8 2.7 0 0.00% 7,500 20,260 15,820 0.78 10.20 - -
HVT 28.5 29.2 28.5 29.2 28.5 +700 +2.46% 3,900 111,780 32,085 1.57 7.70 2,900 -
ICG 6.7 7 6.8 7 6.8 +300 +4.48% 9,900 67,550 140,000 6.86 20.92 - -
IDJ 2 2 1.9 2 1.9 0 0.00% 10,700 21,200 65,200 3.20 - - -
IDV 52.7 53 53 53 52.6 +300 +0.57% 20,920 1,106,030 610,471 29.93 5.01 400 4,000
INC 5.7 5.7 5.7 0 0 0 0.00% - - 11,400 0.56 6.23 - -
INN 57.6 58 57.6 58.9 57.1 +400 +0.69% 9,310 540,445 626,400 30.71 8.73 1,500 -
ITQ 3.2 3.5 3.2 3.5 3.2 +300 +9.38% 430,700 1,455,800 83,452 4.09 133.59 - -
IVS 12 12.8 11.9 12.9 11.9 +800 +6.67% 312,500 3,935,630 435,200 21.33 421.40 20,000 5,000
KDM 4.4 4.4 4.5 4.5 4.4 0 0.00% 52,500 234,680 31,240 1.53 17.23 - -
KHB 1.4 1.5 1.4 1.5 1.4 +100 +7.14% 201,400 282,470 43,613 2.14 40 20,000 -
KHL 0.8 0.8 0.7 0.9 0.7 +100 +12.50% 33,200 26,000 10,800 0.53 - - -
KKC 15.7 15.7 15.6 15.9 15.6 0 0.00% 27,217 425,440 73,669 3.61 1.92 - -
KLF 2.7 2.6 2.6 2.7 2.6 -100 -3.70% 1,070,019 2,807,039 429,917 21.07 29.44 2,000 -
KMT 9.9 9 9 9 9 -900 -9.09% 400 3,600 88,619 4.34 18.71 - -
KSD 3.3 3.4 3.3 3.4 3.2 +100 +3.03% 12,300 40,470 40,800 2.00 11.52 - -
KSK 1.1 1.1 1.2 1.2 1.1 0 0.00% 249,500 282,150 26,277 1.29 25.68 - -
KSQ 1.7 1.6 1.6 1.7 1.6 -100 -5.88% 12,000 20,260 48,000 2.35 14.46 - -
KST 11.5 11.6 11.6 11.6 11.6 +100 +0.87% 3,000 34,800 34,754 1.70 5.68 - -
KTS 40 41.9 41.9 41.9 41.9 +1,900 +4.75% 100 4,190 212,433 10.41 5.08 - -
KTT 4.3 4.1 4.2 4.6 3.9 -200 -4.65% 25,200 104,390 12,116 0.59 19.75 - -
KVC 2.6 2.5 2.6 2.6 2.5 -100 -3.85% 484,700 1,217,270 123,750 6.07 6.07 - -
L14 58.4 62 57.1 64 57.1 +3,600 +6.16% 17,927 1,091,251 309,988 15.20 7.47 - -
L18 11.5 11 11 11 11 -500 -4.35% 200 2,200 59,400 2.91 6.24 - -
L35 5.5 5.4 5.5 5.6 5.4 -100 -1.82% 1,300 7,170 17,632 0.86 6.44 - -
L43 5.7 5.7 5.7 0 0 0 0.00% - - 19,950 0.98 54.71 - -
L44 2 1.9 1.9 1.9 1.9 -100 -5.00% 2,300 4,370 7,562 0.37 - - -
L61 8.6 8.6 8.6 0 0 0 0.00% - - 65,155 3.19 5.66 - -
L62 6.6 6.6 6.6 0 0 0 0.00% - - 37,896 1.86 9.44 - -
LAS 13.4 13.4 13.4 13.5 13.3 0 0.00% 26,850 359,320 1,512,276 74.13 8.93 - 5,000
LBE 16 16 16 0 0 0 0.00% - - 17,534 0.86 8.50 - -
LCD 7.3 7.3 7.3 0 0 0 0.00% - - 10,950 0.54 3.42 - -
LCS 3.5 3.5 3.5 0 0 0 0.00% - - 26,600 1.30 33.18 - -
LDP 37.5 37.5 38 38 37.5 0 0.00% 5,500 206,750 254,995 12.50 6.64 1,000 -
LHC 66.1 65.5 66.1 66.5 65.5 -600 -0.91% 10,145 669,142 2,358,000 115.59 8.41 - 5,000
LIG 5.2 5.1 4.9 5.1 4.9 -100 -1.92% 22,500 112,260 217,944 10.68 9.26 - -
LM7 3.5 3.2 3.2 3.2 3.2 -300 -8.57% 1,400 4,480 16,000 0.78 29.25 - -
LO5 6.2 6.2 6.2 0 0 0 0.00% - - 31,929 1.57 63.07 - -
LTC 4.3 4.3 4.3 0 0 0 0.00% - - 19,720 0.97 34.24 - -
LUT 2.9 2.8 2.8 2.8 2.8 -100 -3.45% 1,000 2,800 41,888 2.05 19.83 - -
MAC 8.9 8.8 8.8 8.8 8.7 -100 -1.12% 26,400 231,020 126,890 6.22 4.97 - -
MAS 104.6 104.3 104.6 104.6 104.3 -300 -0.29% 3,429 358,436 313,820 15.38 7.03 500 200
MBG 4.4 4.3 4.2 4.4 4.2 -100 -2.27% 163,300 693,770 34,400 1.69 3.74 800 -
MBS 6.5 6.6 6.4 6.6 6.4 +100 +1.54% 41,300 267,610 806,014 39.51 47.67 - -
MCC 15.8 15.3 15.6 15.6 15.3 -500 -3.16% 17,800 273,920 76,288 3.74 6.57 - -
MCF 14.6 14.9 14.9 14.9 14.9 +300 +2.05% 100 1,490 119,200 5.84 9.11 100 -
MCO 1.8 1.8 1.9 1.9 1.8 0 0.00% 7,500 13,510 7,387 0.36 51.54 - -
MDC 5.9 5.9 5.9 0 0 0 0.00% - - 126,368 6.19 4.68 - -
MEC 2.7 2.9 2.6 2.9 2.6 +200 +7.41% 1,354 3,605 24,225 1.19 - - -
MHL 6.5 6.5 6.4 6.5 6.4 0 0.00% 11,900 76,870 31,251 1.53 4.87 - -
MIM 2.4 2.5 2.5 2.6 2.5 +100 +4.17% 42,851 109,128 8,525 0.42 5.36 - -
MKV 17.7 17.7 17.7 0 0 0 0.00% - - 88,501 4.34 30.21 - -
MLS 24.6 24.6 24.6 0 0 0 0.00% - - 98,400 4.82 4.73 - -
MNC 5.4 5.4 5.4 0 0 0 0.00% - - 50,108 2.46 5.48 - -
MPT 5 5.5 5.1 5.5 5.1 +500 +10.00% 266,550 1,425,994 85,536 4.19 8.24 - -
MSC 28.4 28.5 28.4 28.5 28.4 +100 +0.35% 18,000 511,950 - - 14.84 - -
MST 10.6 10.6 10.5 10.7 10.3 0 0.00% 677,300 7,108,410 190,800 9.35 23.62 - -
NAG 5.5 5.4 5.2 5.4 5.1 -100 -1.82% 23,200 118,550 80,188 3.93 6.88 - -
NBC 6.6 6.6 6.5 6.8 6.5 0 0.00% 14,182 93,405 244,194 11.97 6.64 - -
NBP 15 14.9 14.9 14.9 14.9 -100 -0.67% 100 1,490 191,696 9.40 10.50 100 -
NDF 2.5 2.7 2.6 2.7 2.5 +200 +8.00% 83,800 220,810 21,205 1.04 - - 500
NDN 8.7 8.6 8.6 8.7 8.5 -100 -1.15% 186,500 1,595,600 362,378 17.76 10.31 - 12,500
NDX 11.9 11.6 11.3 11.6 11.3 -300 -2.52% 4,700 53,540 56,374 2.76 6.40 100 -
NET 32.5 32.2 32 32.5 32 -300 -0.92% 3,220 103,800 721,228 35.35 6.99 300 -
NFC 17 17 17 0 0 0 0.00% - - 267,431 13.11 11.78 - -
NGC 9 9 9 0 0 0 0.00% - - 17,999 0.88 5.44 - -
NHA 11.6 11.5 11.5 11.5 11.1 -100 -0.86% 2,000 22,910 133,400 6.54 8.23 - -
NHC 34 34 34 0 0 0 0.00% - - 103,412 5.07 8.42 - -
NHP 4 3.9 4 4 3.8 -100 -2.50% 555,400 2,165,950 107,548 5.27 14.16 - -
NPS 10.4 10.4 10.4 0 0 0 0.00% - - 22,568 1.11 - - -
NST 11.6 11.6 11.6 0 0 0 0.00% - - 129,943 6.37 7.88 - -
NTP 73 75 75.5 75.5 74 +2,000 +2.74% 9,653 724,868 5,577,548 273.41 12.76 - -
NVB 4.4 4.7 4.3 4.7 4.2 +300 +6.82% 10,300 47,040 1,399,047 68.58 98.93 - 1,800
OCH 6.1 6.1 6.1 0 0 0 0.00% - - 1,220,000 59.80 - - -
ONE 6.3 6.3 6.3 0 0 0 0.00% - - 45,593 2.23 5.06 - -
ORS 2.9 3.1 3.1 3.1 3 +200 +6.90% 600 1,850 74,400 3.65 - - -
PBP 13 13.2 13.2 13.2 13.2 +200 +1.54% 2,000 26,400 53,872 2.64 5.27 - -
PCE 17.5 17.5 17.5 0 0 0 0.00% - - 175,000 8.58 6.95 - -
PCG 8.5 8.5 8.5 0 0 0 0.00% - - 160,395 7.86 1184.86 - -
PCN 3.2 3.2 3.2 0 0 0 0.00% - - 12,559 0.62 - - -
PCT 9.5 9.5 10.4 10.4 8.7 0 0.00% 800 7,210 218,500 10.71 10.33 700 -
PDB 19.8 19.7 19.8 19.8 19.7 -100 -0.51% 8,600 170,120 159,570 7.82 5.69 - -
PDC 4 4.4 3.7 4.4 3.7 +400 +10.00% 3,300 14,310 66,000 3.24 9.98 - -
PEN 8.7 8.7 8.7 0 0 0 0.00% - - 43,500 2.13 6.34 - -
PGS 17.5 17.6 17.5 17.7 17.5 +100 +0.57% 512,026 9,007,066 880,000 43.14 3.40 - 6,000
PGT 3.1 3.3 3.4 3.4 3.1 +200 +6.45% 4,000 12,450 30,494 1.49 - - -
PHC 12.8 13.1 12.7 13.2 12.7 +300 +2.34% 280,855 3,607,221 142,659 6.99 8.53 - -
PHP 15.9 15.9 15.9 15.9 15.9 0 0.00% 1,500 23,850 5,198,664 254.84 11.27 - -
PIC 12.2 12.2 12.2 0 0 0 0.00% - - 355,590 17.43 13.90 - -
PIV 16 16 16 16.6 15.6 0 0.00% 739,600 11,933,820 240,000 11.76 15.32 - -
PJC 21 21 21 0 0 0 0.00% - - 123,093 6.03 5.54 - -
PLC 28.1 29.5 29 29.5 28.1 +1,400 +4.98% 235,100 6,823,390 2,383,528 116.84 11.05 229,200 1,500
PMB 13.5 13.5 13.5 0 0 0 0.00% 50 645 162,000 7.94 7.84 - -
PMC 73.9 73.9 75 75 71.5 0 0.00% 1,344 98,356 689,677 33.81 9.33 1,100 -
PMP 16.3 16.3 16.3 16.3 16.3 0 0.00% 400 6,520 68,460 3.36 6.64 - -
PMS 29.2 29.2 29.2 29.5 29.2 0 0.00% 5,280 154,216 210,292 10.31 5.94 3,600 -
POT 26 23.4 25 25 23.4 -2,600 -10.00% 200 4,840 454,662 22.29 19.77 - -
PPE 12.5 12.6 12.6 12.6 12.5 +100 +0.80% 900 11,270 25,200 1.24 - - -
PPP 14.1 14.1 14.1 0 0 0 0.00% - - 84,600 4.15 10.81 - -
PPS 12 12 12 0 0 0 0.00% - - 180,000 8.82 7.14 - -
PPY 17.4 17.4 17.4 0 0 0 0.00% - - 143,376 7.03 6.63 - -
PRC 20.1 20.1 20.1 0 0 0 0.00% - - 24,120 1.18 8.03 - -
PSC 15.5 15.5 15.5 15.5 15.5 0 0.00% 300 4,650 111,600 5.47 8.09 - 300
PSD 17.4 17.4 17.4 17.4 16.9 0 0.00% 2,100 36,040 369,991 18.14 6.02 - 1,000
PSE 12.5 12.5 12.5 0 0 0 0.00% - - 156,250 7.66 7.65 - -
PSI 5.9 5.9 6 6 5.9 0 0.00% 2,990 17,905 353,064 17.31 70.45 - -
PSW 11.5 11.5 11.5 0 0 0 0.00% - - 195,500 9.58 6.95 - -
PTD 17.5 18 18 18 18 +500 +2.86% 1,000 18,000 57,600 2.82 4.72 - 1,000
PTI 29 29 29 0 0 0 0.00% 20 550 2,331,476 114.29 17.97 - -
PTS 6.1 6.2 6.2 6.2 6.2 +100 +1.64% 2,300 14,260 34,522 1.69 6.89 - -
PV2 1.7 1.8 1.7 1.8 1.6 +100 +5.88% 360,000 587,870 66,364 3.25 - - -
PVB 10.6 10.5 10.5 10.5 10.4 -100 -0.94% 37,937 398,132 226,800 11.12 - - 16,500
PVC 8 8 8 8.1 8 0 0.00% 105,779 846,859 400,000 19.61 - 10,000 -
PVE 7.4 7.2 7.6 7.6 7.2 -200 -2.70% 65,800 482,200 180,000 8.82 6.26 - -
PVG 7 7 7.1 7.1 6.9 0 0.00% 123,400 859,930 194,039 9.51 13.57 - 31,000
PVI 24.4 24.7 24.5 24.7 24.5 +300 +1.23% 28,633 705,244 5,495,435 269.38 10.06 - -
PVL 2.5 2.5 2.4 2.5 2.4 0 0.00% 56,800 141,880 125,000 6.13 21.15 - -
PVR 2.8 2.8 2.7 2.8 2.6 0 0.00% 4,236 11,314 145,339 7.12 - - -
PVS 17.6 17.8 17.7 17.8 17.5 +200 +1.14% 804,975 14,196,996 7,951,267 389.77 7.96 282,900 -
PVV 1.2 1.2 1.2 1.3 1.2 0 0.00% 209,500 271,970 36,000 1.76 - - -
PVX 2.3 2.2 2.3 2.3 2.2 -100 -4.35% 1,062,310 2,345,992 880,000 43.14 6.71 - -
PXA 1.2 1.3 1.2 1.3 1.2 +100 +8.33% 356,700 460,530 19,500 0.96 - - -
QHD 36 35.7 35.6 36.6 35.6 -300 -0.83% 5,957 214,872 197,232 9.67 5.38 600 -
QNC 3.6 3.6 3.6 0 0 0 0.00% - - 66,179 3.24 - - -
QST 14 14 14 0 0 0 0.00% - - 22,680 1.11 8.78 - -
QTC 25 25 25 25 25 0 0.00% 1,700 42,500 67,500 3.31 7.89 - -
RCL 24 24 24 0 0 0 0.00% - - 181,413 8.89 13.12 - -
S55 37.2 37 37 37 36.9 -200 -0.54% 13,500 499,210 184,704 9.05 4.51 - -
S74 6.5 6.5 6.5 6.5 6.5 0 0.00% 2,500 16,250 42,120 2.06 - - -
S99 5 5 4.9 5.1 4.8 0 0.00% 68,910 334,010 194,246 9.52 12.11 - -
SAF 54 54 54 0 0 0 0.00% - - 427,580 20.96 12.88 - -
SAP 16.1 16.1 16.1 0 0 0 0.00% - - 20,720 1.02 - - -
SCI 6.1 6 6 6 6 -100 -1.64% 5,000 30,000 60,000 2.94 14.10 - -
SCJ 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 47,800 111,030 44,887 2.20 - - -
SCL 4.3 4.3 4.3 0 0 0 0.00% - - 59,727 2.93 - - -
SD2 6.7 6.6 6.7 6.7 6.6 -100 -1.49% 19,100 126,470 95,195 4.67 7.87 - -
SD4 11.5 11 11.2 11.2 11 -500 -4.35% 70,000 772,140 113,300 5.55 4.31 10,200 -
SD5 10.1 9.9 10.3 10.3 9.9 -200 -1.98% 90,900 906,000 257,398 12.62 6.55 100 -
SD6 9.3 9.4 9.7 9.7 9.4 +100 +1.08% 400 3,790 326,853 16.02 6.66 200 100
SD7 4.5 4.5 4.2 4.5 4.1 0 0.00% 39,100 163,060 47,700 2.34 - - -
SD9 8.1 8 8.1 8.1 8 -100 -1.23% 96,261 771,919 273,872 13.43 8.34 - 33,000
SDA 3.2 3 3.2 3.2 3 -200 -6.25% 14,813 45,341 78,618 3.85 - - 13
SDC 14.5 14.5 14.5 0 0 0 0.00% - - 37,840 1.85 10.31 - -
SDD 2.6 2.4 2.5 2.6 2.4 -200 -7.69% 6,800 17,510 38,418 1.88 193.64 - -
SDE 1.3 1.3 1.3 0 0 0 0.00% - - 2,276 0.11 - - -
SDG 25 25 25 0 0 0 0.00% - - 162,500 7.97 11.06 - -
SDH 1.7 1.7 1.7 1.7 1.6 0 0.00% 7,300 11,790 34,917 1.71 - - -
SDN 35.4 35 35 35.5 35 -400 -1.13% 4,200 147,550 53,138 2.60 7.10 - -
SDP 6.7 6.8 6.7 6.8 6.5 +100 +1.49% 42,300 280,840 75,578 3.70 14.16 - -
SDT 9 9.1 9 9.1 9 +100 +1.11% 17,410 157,293 388,864 19.06 4.54 - 6,000
SDU 15 15 15 15 15 0 0.00% 100 1,500 300,000 14.71 58.21 - -
SDY 7.2 7.2 7.2 0 0 0 0.00% - - 32,400 1.59 - - -
SEB 34 37.4 37.4 37.4 37.4 +3,400 +10.00% 100 3,740 748,000 36.67 8.72 - -
SED 18.7 18.7 18 18.7 17.5 0 0.00% 2,700 49,040 187,000 9.17 5.50 200 -
SFN 30.9 30.9 30.9 0 0 0 0.00% - - 88,502 4.34 8.05 - -
SGC 51.7 51.7 51.7 0 0 0 0.00% - - 369,530 18.11 12.25 - -
SGD 10 10 10.5 10.5 10 0 0.00% 3,800 38,050 40,430 1.98 9.94 100 -
SGH 23 25.3 25 25.3 25 +2,300 +10.00% 1,000 25,240 312,812 15.33 18.62 - -
SGO 1.4 1.3 1.4 1.4 1.3 -100 -7.14% 241,200 335,730 26,000 1.27 11 - -
SHB 5.2 5.7 5.2 5.7 5.1 +500 +9.62% 24,788,026 137,015,135 6,379,400 312.72 5.32 209,000 715,900
SHN 10.2 10.2 10.2 10.3 10.1 0 0.00% 1,077,600 10,991,370 1,199,095 58.78 4.92 - -
SHS 8.1 8.1 8.1 8.3 8 0 0.00% 725,441 5,870,192 808,747 39.64 9.34 - 1,500
SIC 6.6 6.4 6.7 6.8 6.4 -200 -3.03% 147,220 958,512 102,398 5.02 1.57 - -
SJ1 17 17 17 0 0 0 0.00% - - 177,724 8.71 7 - -
SJC 5.3 5.3 5.3 0 0 0 0.00% - - 36,754 1.80 - - -
SJE 29 28.5 28.5 28.5 28.5 -500 -1.72% 500 14,250 329,263 16.14 11.62 - 500
SLS 124 124.1 124 127 124 +100 +0.08% 17,170 2,165,820 1,012,654 49.64 6.31 - -
SMN 9 9 9 0 0 0 0.00% - - 39,645 1.94 4.88 - -
SMT 21.4 21.4 21.6 21.8 20.1 0 0.00% 3,500 71,160 117,003 5.74 7.86 500 -
SPI 2.3 2.3 2.4 2.5 2.3 0 0.00% 199,010 477,475 38,675 1.90 10.65 - -
SPP 22.1 22.1 22.1 0 0 0 0.00% - - 288,194 14.13 13.98 - -
SRA 8 7.3 8.1 8.1 7.2 -700 -8.75% 52,800 404,720 14,600 0.72 2.38 - -
SSM 15.2 15.4 15.5 15.5 15.1 +200 +1.32% 800 12,270 76,191 3.73 6.66 600 -
STC 25.3 26 26.3 26.3 26 +700 +2.77% 300 7,830 147,304 7.22 11.25 300 -
STP 5.7 5.9 6.2 6.2 5.8 +200 +3.51% 6,200 36,410 47,330 2.32 8.16 - -
SVN 3.3 3.4 3.3 3.5 3.2 +100 +3.03% 816,100 2,743,010 71,400 3.50 10.27 - -
TA9 22.5 22.4 22.4 22.5 21.7 -100 -0.44% 13,800 303,770 247,516 12.13 5.39 - -
TAG 39.4 35.5 35.5 35.5 35.5 -3,900 -9.90% 100 3,550 880,839 43.18 43.55 - 100
TBX 10 10 10 0 0 0 0.00% - - 15,103 0.74 21.15 - -
TC6 4.7 4.6 4.6 4.6 4.6 -100 -2.13% 27,200 125,120 149,482 7.33 240.51 - -
TCS 4.7 4.7 4.7 0 0 0 0.00% - - 126,180 6.19 10.02 - -
TDN 4.8 4.8 4.8 4.8 4.8 0 0.00% 200 960 141,308 6.93 7.12 - -
TEG 9.1 9.2 9 9.2 8.8 +100 +1.10% 808,600 7,305,860 138,000 6.76 4.28 - -
TET 27.1 27.1 27.1 0 0 0 0.00% - - 154,550 7.58 38.99 - -
TFC 7 7 6.3 7 6.3 0 0.00% 1,200 7,630 117,810 5.77 39.28 100 -
TH1 7.2 7.2 7.2 0 0 0 0.00% - - 97,482 4.78 - - -
THB 18.3 18.3 18.3 18.3 18.3 0 0.00% 300 5,490 209,070 10.25 18.11 - -
THS 8.6 8.6 8.6 0 0 0 0.00% - - 23,220 1.14 4.64 - -
THT 6.1 6.1 6.2 6.2 6 0 0.00% 50,000 300,890 149,871 7.35 5.74 100 -
TIG 3.9 3.9 3.9 3.9 3.8 0 0.00% 350,850 1,366,225 286,904 14.06 5.82 - -
TJC 9 8.9 8.5 8.9 8.5 -100 -1.11% 320 2,782 76,540 3.75 6.76 - -
TKC 18.4 18.4 16.8 18.4 16.8 0 0.00% 800 13,880 197,473 9.68 11.45 - -
TKU 12.2 12.2 12.2 0 0 0 0.00% - - 366,434 17.96 3.97 - -
TMB 8.4 8.3 9.2 9.2 8.3 -100 -1.19% 600 5,070 - - 14.01 - -
TMC 15 15 15 15 15 0 0.00% 700 10,500 186,000 9.12 8.37 - -
TMX 11 11 11 0 0 0 0.00% - - 66,000 3.24 7.13 - -
TNG 13.7 13.7 13.9 13.9 13.5 0 0.00% 78,114 1,065,045 469,430 23.01 5.29 19,000 -
TPH 8 8 8 0 0 0 0.00% - - 15,181 0.74 14.15 - -
TPP 27.9 26.8 26.8 26.8 26.8 -1,100 -3.94% 5,700 152,760 176,868 8.67 9.16 - -
TSB 12.1 12.1 12.1 0 0 0 0.00% - - 81,620 4.00 13.83 - -
TST 5.1 5.1 5.2 5.2 5.1 0 0.00% 1,900 9,700 24,480 1.20 5.35 - -
TTB 7 7 7 7.1 7 0 0.00% 216,730 1,518,040 270,900 13.28 4.34 - -
TTC 18.2 19.3 18.5 19.3 18.1 +1,100 +6.04% 34,100 629,870 114,652 5.62 5.07 200 20,000
TTH 7.5 8.2 7.5 8.2 7.3 +700 +9.33% 997,730 7,988,339 106,600 5.23 1.23 - -
TTZ 3 3.1 3.1 3.1 3 +100 +3.33% 126,200 387,010 21,700 1.06 4.18 - -
TV2 199.5 205 199 205 199 +5,500 +2.76% 6,905 1,396,875 1,045,247 51.24 9.58 1,300 -
TV3 32 32 32 0 0 0 0.00% - - 129,829 6.36 9.59 - -
TV4 15.2 15.5 15.5 15.5 15.5 +300 +1.97% 100 1,550 225,346 11.05 9.58 - -
TVC 13.2 13.5 13.2 13.5 13.2 +300 +2.27% 984,400 13,050,270 497,997 24.41 9.63 - -
TVD 6 6 6 6 5.9 0 0.00% 9,100 54,530 269,777 13.22 8.47 - -
TXM 8.6 8.6 8.8 9 8.6 0 0.00% 900 7,820 60,200 2.95 6.35 900 -
UNI 3.9 3.8 3.8 3.8 3.8 -100 -2.56% 2,500 9,500 58,201 2.85 124.72 - -
V12 11.2 11.2 11.2 0 0 0 0.00% - - 65,162 3.19 8.33 - -
V21 15.4 15.3 15.4 15.4 15 -100 -0.65% 160,700 2,432,060 183,597 9.00 76.28 - -
VAT 3.7 3.7 3.8 3.8 3.6 0 0.00% 2,600 9,710 15,288 0.75 7.69 - -
VBC 70 70 70 70 70 0 0.00% 4,100 287,000 209,999 10.29 7.94 4,100 -
VBH 20.9 20.9 20.9 0 0 0 0.00% - - 60,610 2.97 - - -
VC1 20 20 20 0 0 0 0.00% - - 144,084 7.06 11.22 - -
VC2 17.9 18.5 17.4 18.5 17 +600 +3.35% 12,600 220,560 277,500 13.60 13.88 - -
VC3 43.2 43.1 43.2 43.3 42.5 -100 -0.23% 246,400 10,576,080 948,189 46.48 12.13 - -
VC6 9.4 9.4 9.4 0 0 0 0.00% - - 75,200 3.69 9.94 - -
VC7 22.9 23 22.9 23.2 22.6 +100 +0.44% 44,815 1,020,689 252,992 12.40 11.50 - -
VC9 9.7 9.8 9.8 9.8 9.8 +100 +1.03% 100 980 195,992 9.61 13.85 - -
VCC 13.8 13.5 13.5 13.5 13.5 -300 -2.17% 1,000 13,500 81,000 3.97 3.95 - -
VCG 16.4 16.2 16.4 16.6 16.1 -200 -1.22% 2,223,780 36,234,943 7,155,713 350.77 15.71 57,900 -
VCM 23.2 23.2 23.2 0 0 0 0.00% - - 69,600 3.41 6.24 - -
VCR 2.7 2.7 2.7 2.7 2.7 0 0.00% 14,000 37,800 95,148 4.66 12.94 - -
VCS 156.4 162.5 156.6 163.5 156.6 +6,100 +3.90% 104,595 16,649,757 9,750,000 477.94 11.77 10,000 -
VDL 31.9 34.3 31.8 34.3 31 +2,400 +7.52% 19,200 610,760 502,740 24.64 20.97 - 100
VDS 7.9 7.9 8 8 7.9 0 0.00% 14,200 112,780 553,000 27.11 10.83 - -
VE1 7.7 7.1 7 7.1 7 -600 -7.79% 4,600 32,230 20,812 1.02 - - 4,200
VE2 11.6 11.6 11.6 0 0 0 0.00% - - 24,338 1.19 9.28 - -
VE3 11.3 11.3 11.3 0 0 0 0.00% - - 14,913 0.73 5.71 - -
VE4 12.3 12.3 12.3 0 0 0 0.00% - - 12,644 0.62 4.20 - -
VE8 12.6 12.6 12.6 0 0 0 0.00% - - 22,680 1.11 7.56 - -
VE9 5.7 6.1 6.1 6.1 6.1 +400 +7.02% 100 610 76,394 3.74 82.22 - -
VFR 13.7 12.4 12.4 12.4 12.4 -1,300 -9.49% 600 7,440 186,000 9.12 - - -
VGC 15 15 15 15.1 14.8 0 0.00% 176,200 2,639,800 4,605,000 225.74 8.60 96,800 -
VGP 26.4 26.3 26.3 26.3 26.3 -100 -0.38% 100 2,630 205,822 10.09 12.80 - 100
VGS 12.2 12.3 12.1 12.3 12 +100 +0.82% 249,700 3,033,960 442,841 21.71 5.39 - -
VHL 63 63.6 63.5 63.6 63.5 +600 +0.95% 2,000 127,100 1,017,600 49.88 9.22 - -
VIE 5.5 5.5 5.5 0 0 0 0.00% - - 8,587 0.42 - - -
VIG 1.4 1.4 1.5 1.5 1.4 0 0.00% 33,200 46,540 47,787 2.34 - - -
VIT 28.7 28.5 28.5 28.5 28.4 -200 -0.70% 12,900 367,450 427,490 20.96 7.51 - -
VIX 6.4 6.5 6.4 6.6 6.4 +100 +1.56% 329,100 2,114,379 455,651 22.34 7.77 3,500 -
VKC 14.1 13.9 13.9 14.1 13.9 -200 -1.42% 185,211 2,591,996 278,000 13.63 5.30 95,700 -
VLA 12.5 12.5 12.5 0 0 0 0.00% - - 13,500 0.66 8.32 - -
VMC 32.7 33.3 35.9 35.9 33.3 +600 +1.83% 240 8,100 333,000 16.32 11.90 - -
VMI 5.2 5.2 5.2 5.3 5 0 0.00% 100,900 520,700 56,940 2.79 3.54 - -
VMS 12.2 12 12 13 12 -200 -1.64% 15,600 202,200 108,000 5.29 51.06 - 15,000
VNC 35.7 35.7 35.7 35.7 35.7 0 0.00% 100 3,570 374,834 18.37 11.73 - -
VND 14 14.5 14.1 14.5 14 +500 +3.57% 630,260 8,984,990 2,174,968 106.62 11.45 163,300 -
VNF 52.1 52.1 52.1 0 0 0 0.00% - - 290,952 14.26 6.60 - -
VNR 25 25 25 25 24.8 0 0.00% 39,060 973,126 3,276,898 160.63 13.67 - -
VNT 31.9 31.9 31.9 0 0 0 0.00% - - 272,103 13.34 12.43 - -
VSA 24 24 24 24 24 0 0.00% 1,900 45,600 279,600 13.71 5.98 1,900 -
VTC 9.4 9.9 9.5 9.9 9.5 +500 +5.32% 300 2,910 44,839 2.20 17.02 300 -
VTH 10.7 10.4 11.6 11.7 10.4 -300 -2.80% 21,100 245,730 52,000 2.55 8.66 - -
VTL 12.9 12.9 12.9 0 0 0 0.00% - - 34,830 1.71 18.20 - -
VTS 11.5 11.5 11.5 0 0 0 0.00% - - 23,000 1.13 27.32 - -
VTV 18.3 18.7 18.7 18.7 18.7 +400 +2.19% 100 1,870 583,437 28.60 9.92 - -
VXB 11.3 11.3 11.3 0 0 0 0.00% - - 45,754 2.24 7.22 - -
WCS 180.5 184 184 184 184 +3,500 +1.94% 100 18,400 460,000 22.55 8.08 - -
WSS 4 4.2 4 4.2 4 +200 +5.00% 116,800 470,820 211,260 10.36 82.21 - -
合計 170,352,138 8,350.59 1,358,300 1,114,713

※取引値の単位は1000VNDです。
※通貨単位VNDはベトナムドンです。
※配当や無償増資、有償増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。